AJ Bell plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	316.00	316.40	302.60	302.80	269.07	512,654
2022-10-06	310.20	325.00	308.80	315.40	280.27	841,945
2022-10-05	298.40	309.80	292.34	309.40	274.94	784,987
2022-10-04	276.00	318.20	276.00	306.40	272.27	707,122
2022-10-03	256.60	280.80	256.60	278.60	247.57	448,712
2022-09-30	258.00	271.20	257.60	269.20	239.21	556,669
2022-09-29	263.40	273.69	250.00	255.20	226.77	816,823
2022-09-28	280.80	292.00	274.60	274.60	244.01	1,463,308
2022-09-27	269.00	287.20	269.00	284.60	252.90	880,517
2022-09-26	272.60	285.40	272.60	285.40	253.61	465,208
2022-09-23	293.60	293.60	275.00	280.20	248.99	497,664
2022-09-22	279.00	286.20	274.00	279.20	248.10	615,854
2022-09-21	277.60	287.80	262.27	287.60	255.56	666,098
2022-09-20	275.40	284.80	268.80	269.40	239.39	657,551
2022-09-16	276.20	279.06	272.60	273.20	242.77	1,311,474
2022-09-15	270.80	280.80	270.80	277.80	246.86	996,825
2022-09-14	279.20	279.20	269.20	275.00	244.37	728,064
2022-09-13	283.20	287.40	272.40	275.60	244.90	624,147
2022-09-12	270.60	284.00	268.96	283.80	252.19	584,795
2022-09-09	274.80	280.60	262.00	271.80	241.52	853,514
2022-09-08	266.80	271.80	243.80	262.20	232.99	2,326,392
2022-09-07	289.40	289.40	277.40	280.00	248.81	381,145
2022-09-06	271.80	283.60	261.40	282.00	250.59	322,061
2022-09-05	281.60	281.60	272.60	274.00	243.48	803,487
2022-09-02	283.60	284.40	272.80	282.40	250.94	408,268
2022-09-01	287.80	302.20	272.60	273.80	243.30	534,499
2022-08-31	310.40	310.40	291.80	294.00	261.25	467,472
2022-08-30	295.80	305.80	295.32	299.20	265.87	649,448
2022-08-26	305.00	319.60	297.20	299.80	266.41	519,709
2022-08-25	299.20	313.60	296.02	303.20	269.43	1,048,454
2022-08-24	297.80	310.00	297.80	308.00	273.69	318,262
2022-08-23	308.60	314.20	305.80	308.40	274.05	540,497
2022-08-22	322.40	326.40	311.80	312.20	277.42	603,026
2022-08-19	333.80	340.14	327.23	327.40	290.93	805,513
2022-08-18	325.80	334.20	325.20	332.00	295.02	393,621
2022-08-17	331.00	333.44	325.60	326.20	289.86	818,950
2022-08-16	320.20	334.45	320.20	329.00	292.35	331,859
2022-08-15	329.80	332.40	320.80	327.20	290.75	553,976
2022-08-12	325.20	331.20	325.20	329.40	292.71	297,284
2022-08-11	329.00	329.00	319.20	325.60	289.33	516,453
2022-08-10	316.40	322.60	304.60	321.00	285.24	298,646
2022-08-09	317.40	321.49	308.60	309.80	275.29	457,582
2022-08-08	306.20	313.70	306.20	311.20	276.54	374,034
2022-08-05	310.00	317.20	309.80	310.60	276.00	228,718
2022-08-04	309.60	312.59	305.00	311.00	276.36	908,334
2022-08-03	307.20	309.00	302.86	309.00	274.58	462,039
2022-08-02	323.60	323.60	304.60	308.20	273.87	281,586
2022-08-01	308.80	316.53	307.80	312.80	277.96	681,630
2022-07-29	311.00	314.80	307.80	313.60	278.67	1,117,859
2022-07-28	300.20	307.80	300.20	307.80	273.51	319,429
2022-07-27	301.80	306.20	298.00	302.00	268.36	347,378
2022-07-26	301.20	306.00	298.00	299.80	266.41	986,147
2022-07-25	299.40	304.40	298.20	301.40	267.83	551,304
2022-07-22	290.60	308.60	290.60	300.40	266.94	544,021
2022-07-21	295.60	301.00	285.60	300.00	266.58	852,622
2022-07-20	292.60	293.00	285.00	287.40	255.39	674,979
2022-07-19	285.00	290.00	280.46	289.00	256.81	633,222
2022-07-18	282.20	286.00	280.80	285.40	253.61	474,925
2022-07-15	280.40	282.80	276.40	281.60	250.23	617,479
2022-07-14	269.60	277.80	269.60	275.60	244.90	622,281

← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0500 GBP
2026-01-15	0.0975 GBP
2025-06-05	0.0450 GBP
2025-01-09	0.0825 GBP
2024-06-06	0.0425 GBP
2024-01-11	0.0725 GBP
2023-06-08	0.0350 GBP
2023-01-19	0.0459 GBP
2022-06-09	0.0278 GBP
2022-01-06	0.0950 GBP
2021-06-10	0.0246 GBP
2021-01-07	0.0466 GBP
2020-06-04	0.0150 GBP
2020-01-09	0.0333 GBP
2019-06-06	0.0150 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.